Element79 Gold Corporation (PK) (ELMGF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0007 | -1.57126823793 | 0.04455 | 0.0504 | 0.0344 | 50013 | 0.04035676 | CS |
| 4 | -0.0117 | -21.0621062106 | 0.05555 | 0.0795 | 0.0344 | 201718 | 0.052783 | CS |
| 12 | -0.03075 | -41.2198391421 | 0.0746 | 0.1276 | 0.0344 | 181449 | 0.06878831 | CS |
| 26 | -0.10059 | -69.6413735807 | 0.14444 | 0.2 | 0.0344 | 97305 | 0.07179544 | CS |
| 52 | -0.07175 | -62.0674740484 | 0.1156 | 0.46 | 0.0344 | 57189 | 0.07957563 | CS |
| 156 | -9.10315 | -99.5206078496 | 9.147 | 9.83965 | 0.0344 | 50639 | 0.32520246 | CS |
| 260 | -9.12315 | -99.521653758 | 9.167 | 9.83965 | 0.0344 | 50228 | 0.32746359 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733437500 | 0.04385 | 0.00475 | 12.15 | 0.0477 | 0.0477 | 0.0392 | 12300 |
| 1733350980 | 0.0391 | -0.0021 | -5.10 | 0.0431 | 0.0431 | 0.0344 | 17600 |
| 1733264700 | 0.0412 | 0.001 | 2.49 | 0.0417999 | 0.04428 | 0.0412 | 45500 |
| 1733178180 | 0.0402 | -0.00435 | -9.76 | 0.0504 | 0.0504 | 0.04 | 135750 |
| 1732918200 | 0.04455 | 0.00435 | 10.82 | 0.04455 | 0.04455 | 0.04455 | 1200 |
| 1732746540 | 0.0402 | -0.0091 | -18.46 | 0.0475 | 0.0542 | 0.038 | 483795 |
| 1732660140 | 0.0492999 | -0.0012 | -2.38 | 0.0585 | 0.0585 | 0.0485 | 914400 |
| 1732573560 | 0.0505 | -0.0096 | -15.97 | 0.05225 | 0.07375 | 0.045 | 784465 |
| 1732314000 | 0.0601 | -0.0007 | -1.15 | 0.0795 | 0.0795 | 0.0501 | 569047 |
| 1732227900 | 0.0608 | -0.0021 | -3.34 | 0.0795 | 0.0795 | 0.05315 | 163744 |
| 1732141740 | 0.0629 | -0.00034 | -0.54 | 0.07 | 0.079 | 0.0601 | 147825 |
| 1732054800 | 0.06324 | -0.00626 | -9.01 | 0.06 | 0.0653 | 0.06 | 37807 |
| 1731968640 | 0.0695 | 0.0075 | 12.10 | 0.0654 | 0.06975 | 0.06 | 198600 |
| 1731709260 | 0.062 | 0.0028 | 4.73 | 0.0643 | 0.0643 | 0.0599 | 17740 |
| 1731622800 | 0.0592 | -0.0055 | -8.50 | 0.0693 | 0.0693 | 0.0592 | 28683 |
| 1731536760 | 0.0646999 | -0.0048 | -6.91 | 0.0625 | 0.0695 | 0.0601 | 111279 |
| 1731450480 | 0.0695 | 0.0101 | 17.00 | 0.05994 | 0.0695 | 0.0588 | 37943 |
| 1731363600 | 0.0594 | -0.0095 | -13.79 | 0.05985 | 0.074 | 0.0594 | 8150 |
| 1731104400 | 0.0689 | 0.01276 | 22.73 | 0.0696 | 0.0696 | 0.0663 | 5216 |
| 1731018540 | 0.05614 | -0.00311 | -5.25 | 0.05555 | 0.06769 | 0.05555 | 123901 |
| 1730931600 | 0.05925 | -0.00625 | -9.54 | 0.076 | 0.076 | 0.0574 | 163141 |
| 1730845680 | 0.0655 | -0.0016 | -2.38 | 0.0698 | 0.0698 | 0.0655 | 29409 |
| 1730759160 | 0.0671 | 0.0016 | 2.44 | 0.0746 | 0.07992 | 0.06379 | 106677 |
| 1730496420 | 0.0655 | 0.0035 | 5.65 | 0.0655 | 0.0655 | 0.0655 | 3013 |
| 1730409780 | 0.062 | -0.00115 | -1.82 | 0.0629 | 0.06315 | 0.0613 | 2444 |
| 1730323500 | 0.06315 | -0.00185 | -2.85 | 0.0651 | 0.0651 | 0.062 | 25775 |
| 1730237280 | 0.065 | 0.0037 | 6.04 | 0.0667399 | 0.0667399 | 0.065 | 7300 |
| 1730150880 | 0.0613 | -0.006 | -8.92 | 0.0680999 | 0.0680999 | 0.0613 | 46898 |
| 1729891500 | 0.0673 | -0.00245 | -3.51 | 0.0680999 | 0.0709999 | 0.0673 | 6928 |
| 1729805160 | 0.06975 | -0.00325 | -4.45 | 0.0759 | 0.0759 | 0.062 | 144549 |
| 1729718940 | 0.073 | 5.0E-5 | 0.07 | 0.0706 | 0.073 | 0.0706 | 2585 |
| 1729632300 | 0.07295 | 0.00115 | 1.60 | 0.0738 | 0.0776 | 0.0718 | 147477 |
| 1729545600 | 0.0718 | -0.003 | -4.01 | 0.07492 | 0.077 | 0.0716 | 36743 |
| 1729286400 | 0.0748 | 0.0067001 | 9.84 | 0.0776 | 0.0776 | 0.0684 | 97263 |
| 1729200000 | 0.0680999 | -0.0085 | -11.10 | 0.07468 | 0.0844 | 0.062 | 495148 |
| 1729113960 | 0.0766 | -0.0049 | -6.01 | 0.09 | 0.09 | 0.07245 | 108533 |
| 1729027680 | 0.0815 | 0.0065 | 8.67 | 0.08 | 0.0815 | 0.0719 | 35142 |
| 1728941220 | 0.075 | 0.005 | 7.14 | 0.0766 | 0.08 | 0.07 | 25738 |
| 1728681900 | 0.07 | -0.01592 | -18.53 | 0.0841 | 0.086235 | 0.07 | 577380 |
| 1728595560 | 0.08592 | 0.00492 | 6.07 | 0.083616 | 0.0954 | 0.074 | 327764 |
| 1728508800 | 0.081 | -0.0045 | -5.26 | 0.0678 | 0.10167 | 0.0678 | 810842 |
| 1728422580 | 0.0855 | -0.00055 | -0.64 | 0.0835 | 0.09806 | 0.0835 | 348262 |
| 1728336000 | 0.08605 | 0.00265 | 3.18 | 0.0812 | 0.099665 | 0.0812 | 239373 |
| 1728077220 | 0.0834 | 0.0002 | 0.24 | 0.0935 | 0.10363 | 0.07922 | 212070 |
| 1727990760 | 0.0832 | 0 | 0.00 | 0.0937 | 0.12166 | 0.0832 | 470000 |
| 1727904000 | 0.0832 | -0.0062 | -6.94 | 0.09035 | 0.11 | 0.080225 | 275473 |
| 1727818140 | 0.0893999 | -0.001925 | -2.11 | 0.1 | 0.11 | 0.0803 | 746624 |
| 1727731380 | 0.091325 | 0.033455 | 57.81 | 0.1276 | 0.1276 | 0.0779799 | 325492 |
| 1727472000 | 0.05787 | -0.02748 | -32.20 | 0.1038 | 0.111185 | 0.05787 | 390900 |
| 1727386200 | 0.08535 | 0.0044 | 5.44 | 0.0812 | 0.0988 | 0.0809 | 66296 |
| 1727299200 | 0.08095 | -0.00655 | -7.49 | 0.1276 | 0.1276 | 0.08095 | 3205 |
| 1727212800 | 0.0875 | -0.0219 | -20.02 | 0.10725 | 0.1083 | 0.0875 | 14138 |
| 1727126940 | 0.1094 | 0.0112 | 11.41 | 0.1094 | 0.112 | 0.09575 | 26039 |
| 1726867200 | 0.0982 | 0.0066 | 7.21 | 0.09413 | 0.0982 | 0.09413 | 1476 |
| 1726780860 | 0.0916 | 0 | 0.00 | 0.0916 | 0.0916 | 0.0916 | 0 |
| 1726694460 | 0.0916 | -0.0021 | -2.24 | 0.085 | 0.0916 | 0.085 | 1850 |
| 1726608540 | 0.0937 | 0 | 0.00 | 0.0937 | 0.0937 | 0.0937 | 0 |
| 1726522140 | 0.0937 | 0 | 0.00 | 0.0937 | 0.0937 | 0.0937 | 0 |
| 1726262940 | 0.0937 | 0.0053 | 6.00 | 0.1015 | 0.1019 | 0.0834 | 4500 |
| 1726176540 | 0.0884 | -0.0016 | -1.78 | 0.0746 | 0.103 | 0.0746 | 2028 |
| 1726090140 | 0.09 | -0.00705 | -7.26 | 0.08735 | 0.09 | 0.08735 | 13000 |
| 1726003500 | 0.09705 | 0.00185 | 1.94 | 0.1276 | 0.1276 | 0.0877 | 22111 |
| 1725917160 | 0.0952 | -0.0002 | -0.21 | 0.0916 | 0.1 | 0.08363 | 8685 |
| 1725658020 | 0.0954 | 5.0E-5 | 0.05 | 0.08845 | 0.0974 | 0.08845 | 3900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
